CTCP Nam Việt (anv)

31.65
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-19) 		-0.90 -2.76% 13,415,700 -202,108 -6.4
31.10
33
31.65
2 tháng
(2024-07-22) 		-3.20 -9.18% 42,537,500 -253,168 -8.7
30.15
34.85
31.65
3 tháng
(2024-06-20) 		-2.10 -6.22% 88,711,400 -134,178 -4.9
30.15
36
31.65
6 tháng
(2024-03-22) 		-3.40 -9.70% 194,298,400 -1,754,978 -54.8
28.30
36
31.65
12 tháng
(2023-09-25) 		-5.30 -14.34% 440,235,800 -4,224,268 -134.5
24.60
39.02
31.65
24 tháng
(2022-09-29) 		-4.15 -11.59% 829,760,600 -2,587,383 -100.9
15.55
39.70
31.65
36 tháng
(2021-10-04) 		3.49 12.40% 1,116,822,200 -76,235 8.4
15.55
59.46
31.65
60 tháng
(2019-10-15) 		10.58 50.18% 1,323,168,020 -1,574,145 -27.7
10.27
59.46
31.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
29.60
 850,300 30 30.55 29.35 0 0 0
24/11/2023
30
 1,836,600 30 30.30 28.50 6,400 5,200 0.0
23/11/2023
30
 2,292,400 31 31.60 30 17,200 7,900 0.3
22/11/2023
31
 1,724,700 30.45 31.05 30.15 0 0 0
21/11/2023
30.45
 1,015,700 30 30.55 30.05 0 0 0
20/11/2023
30
 1,575,900 29.90 30 29.15 8,000 0 0.2
17/11/2023
29.90
 2,684,300 31.10 31.30 29.60 3,000 0 0.1
16/11/2023
31.10
 2,469,400 30.20 31.45 29.90 0 0 0
15/11/2023
30.20
 2,488,100 29.30 30.65 29.80 0 15,100 -0.5
14/11/2023
29.30
 1,119,600 28.95 29.80 29.10 0 27,500 -0.8
13/11/2023
28.95
 1,544,200 29 29.75 28.50 0 111,800 -3.3
10/11/2023
29
 2,118,500 29.65 29.90 28.95 0 94,700 -2.8
09/11/2023
29.65
 2,165,700 29.65 30.70 29.50 26,800 82,800 -1.7
08/11/2023
29.65
 1,772,700 27.75 29.65 27.70 55,800 27,900 0.8
07/11/2023
27.75
 1,379,000 28 28.70 27.40 3,500 129,200 -3.5
06/11/2023
28
 951,300 27.40 28 27.35 13,300 89,700 -2.1
03/11/2023
27.40
 1,474,400 27.80 28.50 27.25 28,900 238,300 -5.8
02/11/2023
27.80
 2,194,800 26 27.80 26.35 37,700 5,000 0.9
01/11/2023
26
 1,998,200 24.60 26 24.55 261,100 3,500 6.5
31/10/2023
24.60
 2,930,100 26.40 26.90 24.60 228,000 3,900 5.7
30/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
30/10/2023
26.40
 1,331,400 28.35 28.80 26.40 900 0 0.0
27/10/2023
28.35
 2,971,800 29.94 30.04 27.87 19,500 36,100 -0.5
26/10/2023
29.94
 2,787,100 32.17 32.17 29.94 19,500 2,300 0.5
25/10/2023
32.17
 2,372,100 32.50 33.42 31.78 16,100 116,600 -3.4
24/10/2023
32.50
 1,284,500 31.97 32.60 31.78 3,900 7,000 -0.1
23/10/2023
31.97
 1,970,600 33.32 33.32 31.88 0 142,600 -4.9
20/10/2023
33.32
 2,789,300 31.49 33.32 30.72 5,900 53,100 -1.6
19/10/2023
31.49
 2,478,200 33.81 33.81 31.49 7,500 7,900 -0.0
18/10/2023
33.81
 4,537,900 35.30 35.84 32.84 115,700 7,000 3.9
17/10/2023
35.30
 4,974,400 37.96 38.35 35.30 132,700 0 5.0
16/10/2023
37.96
 2,397,700 38.78 39.55 37.86 1,400 10,000 -0.3
13/10/2023
38.78
 2,472,900 38.06 38.88 37.33 38,800 6,900 1.3
12/10/2023
38.06
 2,748,400 39.02 39.60 37.77 900 3,500 -0.1
11/10/2023
39.02
 2,115,800 38.64 39.02 37.82 6,900 15,900 -0.4
10/10/2023
38.64
 5,631,500 37.67 40.09 37.48 10,000 1,300 0.4
09/10/2023
37.67
 2,621,700 36.90 38.15 36.90 300 27,000 -1.0
06/10/2023
36.90
 3,060,000 36.22 36.90 35.02 16,200 235,400 -8.1
05/10/2023
36.22
 3,048,400 37.67 38.49 36.22 11,500 133,400 -4.8
04/10/2023
37.67
 2,517,300 36.61 37.86 36.22 6,200 144,200 -5.3
03/10/2023
36.61
 5,433,800 37.19 38.44 36.03 21,700 290,800 -10.3
02/10/2023
37.19
 3,451,500 34.77 37.19 35.06 129,000 5,200 4.7
29/09/2023
34.77
 2,804,100 34.77 35.93 34.77 7,800 21,600 -0.5
28/09/2023
34.77
 2,168,100 34.87 35.74 34.58 13,300 116,100 -3.7
27/09/2023
34.87
 2,976,100 34.39 34.87 32.36 11,300 21,400 -0.4
26/09/2023
34.39
 5,143,700 36.95 36.95 34.39 44,500 15,200 1.1
25/09/2023
36.95
 3,061,800 39.70 39.70 36.95 37,400 14,700 0.9
22/09/2023
39.70
 5,975,600 38.44 40.52 37.48 213,000 1,700 8.5
21/09/2023
38.44
 3,851,800 37.91 39.60 38.15 51,200 9,600 1.7
20/09/2023
37.91
 5,005,700 35.45 37.91 35.59 20,900 52,500 -1.2
19/09/2023
35.45
 1,334,000 35.21 35.74 34.68 10,000 38,800 -1.1
18/09/2023
35.21
 1,749,100 34.44 35.55 34.29 0 0 0
15/09/2023
34.44
 1,014,000 34.00 34.77 33.90 0 18,000 -0.6
14/09/2023
34.00
 1,804,400 35.35 35.64 34.00 3,900 32,000 -1.0
13/09/2023
35.35
 2,096,000 35.69 36.13 34.77 0 8,400 -0.3
12/09/2023
35.69
 1,807,400 35.11 35.69 35.02 131,300 100 4.8
11/09/2023
35.11
 3,208,900 35.06 36.13 34.97 230,800 6,600 8.2
08/09/2023
35.06
 1,518,800 34.53 35.11 34.58 72,300 0 2.6
07/09/2023
34.53
 1,992,500 34.24 35.55 34.48 200 3,000 -0.1
06/09/2023
34.24
 1,664,900 33.81 34.29 33.47 64,000 10,200 1.9
05/09/2023
33.81
 1,277,600 33.52 34.24 33.57 100 700 -0.0
31/08/2023
33.52
 1,177,600 33.57 33.81 33.52 2,000 10,000 -0.3
30/08/2023
33.57
 2,562,200 32.36 33.90 31.92 4,500 30,100 -0.8
29/08/2023
32.36
 1,551,700 32.94 33.32 32.21 1,300 0 0.0
28/08/2023
32.94
 907,500 32.75 33.32 32.70 11,600 22,300 -0.4
25/08/2023
32.75
 2,911,300 31.25 33.42 31.73 11,800 67,600 -1.9
24/08/2023
31.25
 1,011,100 30.38 31.39 30.33 200 15,700 -0.5
23/08/2023
30.38
 755,900 30.23 30.91 30.23 25,500 25,000 0.0
22/08/2023
30.23
 1,079,300 30.23 30.91 28.98 16,500 100,000 -2.6
21/08/2023
30.23
 1,317,300 31.15 31.15 29.46 47,900 150,500 -3.2
18/08/2023
31.15
 2,664,300 33.47 33.47 31.15 0 200 -0.0
17/08/2023
33.47
 1,504,000 33.76 34.24 33.47 0 0 0
16/08/2023
33.76
 1,345,600 34.34 34.53 33.66 0 0 0
15/08/2023
34.34
 872,900 34.10 34.68 34.05 0 400 -0.0
14/08/2023
34.10
 2,302,900 34.10 34.68 33.47 100 200,400 -7.1
11/08/2023
34.10
 2,840,100 35.06 35.21 32.79 100 2,000 -0.1
10/08/2023
35.06
 1,445,800 35.79 35.93 35.02 7,700 800 0.3
09/08/2023
35.79
 1,447,200 35.84 36.17 35.64 100 4,200 -0.2
08/08/2023
35.84
 2,167,400 35.93 36.46 35.74 0 3,200 -0.1
07/08/2023
35.93
 2,225,700 35.16 36.03 35.16 0 0 0
04/08/2023
35.16
 1,071,900 34.92 35.21 34.87 71,000 0 2.6
03/08/2023
34.92
 1,643,300 34.92 35.64 34.87 68,200 1,700 2.4
02/08/2023
34.92
 1,761,800 35.06 35.55 34.77 700 0 0.0
01/08/2023
35.06
 2,962,900 35.79 35.98 35.06 12,600 200 0.5
31/07/2023
35.79
 2,975,100 36.66 36.66 35.69 0 0 0
28/07/2023
36.66
 4,247,600 35.98 37.09 36.13 63,500 0 2.4
27/07/2023
35.98
 2,627,300 35.98 36.22 35.45 38,000 4,400 1.2
26/07/2023
35.98
 1,906,600 36.32 36.46 35.93 0 3,200 -0.1
25/07/2023
36.32
 2,305,100 36.13 37.14 36.13 47,000 40,000 0.3
24/07/2023
36.13
 1,521,000 36.03 36.46 36.03 0 1,500 -0.1
21/07/2023
36.03
 1,719,700 35.45 36.13 35.50 49,400 0 1.8
20/07/2023
35.45
 1,812,100 35.26 35.93 35.16 200 209,800 -7.7
19/07/2023
35.26
 2,212,900 35.64 36.03 35.02 0 0 0
18/07/2023
35.64
 2,628,900 36.32 36.32 35.45 600 30,000 -1.1
17/07/2023
36.32
 2,437,600 36.80 37.00 36.22 28,800 89,400 -2.3
14/07/2023
36.80
 2,055,400 36.71 37.48 36.42 500 5,000 -0.2
13/07/2023
36.71
 2,199,800 36.13 36.95 36.13 24,000 2,000 0.8
12/07/2023
36.13
 1,451,900 36.22 36.71 35.88 36,900 200 1.4
11/07/2023
36.22
 2,338,000 36.17 37.09 36.03 92,000 54,700 1.4
10/07/2023
36.17
 2,437,400 36.13 36.51 35.88 60,400 275,900 -8.0
07/07/2023
36.13
 2,392,300 35.64 36.66 35.40 10,200 50,400 -1.5

Chính sách bảo mật | Điều khoản sử dụng |